富国创业板50ETF sz.159371
1.99
+2.95%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.83 | 1.85 | 1.81 | 1.85 | +0.38% | 0.05 | 3.94% |
| 2026-04-20 | 1.84 | 1.85 | 1.82 | 1.84 | -0.05% | 0.05 | 3.35% |
| 2026-04-17 | 1.82 | 1.85 | 1.81 | 1.84 | +1.77% | 0.05 | 3.71% |
| 2026-04-16 | 1.76 | 1.81 | 1.75 | 1.81 | +3.48% | 0.06 | 4.42% |
| 2026-04-15 | 1.79 | 1.80 | 1.74 | 1.75 | -1.35% | 0.08 | 6.11% |
| 2026-04-14 | 1.75 | 1.77 | 1.74 | 1.77 | +2.48% | 0.18 | 14.57% |
| 2026-04-13 | 1.71 | 1.74 | 1.71 | 1.73 | +1.46% | 0.11 | 8.95% |
| 2026-04-10 | 1.65 | 1.72 | 1.65 | 1.71 | +4.09% | 0.08 | 6.30% |
| 2026-04-09 | 1.64 | 1.65 | 1.63 | 1.64 | -0.79% | 0.02 | 1.25% |
| 2026-04-08 | 1.59 | 1.65 | 1.58 | 1.65 | +6.30% | 0.04 | 3.50% |
| 2026-04-07 | 1.55 | 1.57 | 1.54 | 1.55 | 0.00% | 0.01 | 0.79% |
| 2026-04-03 | 1.57 | 1.57 | 1.55 | 1.55 | -0.26% | 0.03 | 2.52% |
| 2026-04-02 | 1.58 | 1.59 | 1.56 | 1.56 | -2.07% | 0.03 | 2.43% |
| 2026-04-01 | 1.59 | 1.60 | 1.58 | 1.59 | +1.27% | 0.02 | 1.34% |
| 2026-03-31 | 1.62 | 1.62 | 1.57 | 1.57 | -2.42% | 0.03 | 2.46% |
| 2026-03-30 | 1.61 | 1.62 | 1.59 | 1.61 | -0.80% | 0.01 | 1.14% |
| 2026-03-27 | 1.60 | 1.64 | 1.60 | 1.62 | +0.25% | 0.01 | 0.85% |
| 2026-03-26 | 1.64 | 1.66 | 1.61 | 1.62 | -0.98% | 0.01 | 1.14% |
| 2026-03-25 | 1.61 | 1.64 | 1.60 | 1.64 | +2.00% | 0.02 | 1.71% |
| 2026-03-24 | 1.61 | 1.64 | 1.56 | 1.60 | 0.00% | 0.04 | 3.31% |